Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: FOXO )

0.2685 -0.0054 (-1.97%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.3100 0.3582 0.2900 0.3197 3,247,504 +0.01(+4.00%)
Dec 28, 2023 0.2974 0.3400 0.2860 0.3074 2,645,647 +0.02(+7.11%)
Dec 27, 2023 0.2770 0.2900 0.2729 0.2870 313,530 +0.01(+2.46%)
Dec 26, 2023 0.2771 0.2950 0.2700 0.2801 532,707 +0.01(+5.30%)
Dec 22, 2023 0.2600 0.3000 0.2594 0.2660 1,196,608 +0.01(+3.10%)
Dec 21, 2023 0.2500 0.2685 0.2501 0.2580 317,592 -0.00(-0.35%)
Dec 20, 2023 0.2855 0.2855 0.2500 0.2589 707,991 -0.03(-9.16%)
Dec 19, 2023 0.2920 0.2981 0.2720 0.2850 1,424,903 -0.01(-4.94%)
Dec 18, 2023 0.3050 0.3100 0.2900 0.2998 1,039,486 -0.00(-0.10%)
Dec 15, 2023 0.3332 0.3422 0.2911 0.3001 2,036,122 -0.07(-18.45%)
Dec 14, 2023 0.3210 0.5361 0.3100 0.3680 20,619,156 +0.08(+26.94%)
Dec 13, 2023 0.2848 0.3050 0.2810 0.2899 210,763 +0.00(+1.19%)
Dec 12, 2023 0.3140 0.3140 0.2811 0.2865 266,659 -0.02(-6.07%)
Dec 11, 2023 0.3111 0.3280 0.2900 0.3050 260,976 -0.01(-3.17%)
Dec 08, 2023 0.3330 0.3400 0.3130 0.3150 223,103 -0.01(-2.05%)
Dec 07, 2023 0.3715 0.3800 0.3104 0.3216 788,636 -0.05(-13.08%)
Dec 06, 2023 0.3530 0.3887 0.3508 0.3700 501,298 +0.02(+5.71%)
Dec 05, 2023 0.3366 0.3965 0.3300 0.3500 661,522 +0.00(+1.36%)
Dec 04, 2023 0.3702 0.3702 0.3233 0.3453 958,006 -0.06(-15.57%)
Dec 01, 2023 0.3810 0.5959 0.3465 0.4090 14,157,232 +0.08(+22.82%)
Nov 30, 2023 0.3129 0.3400 0.2800 0.3330 908,075 +0.01(+4.62%)
Nov 29, 2023 0.3408 0.3550 0.3031 0.3183 532,798 -0.02(-5.49%)
Nov 28, 2023 0.4290 0.4300 0.3301 0.3368 939,740 -0.06(-15.59%)
Nov 27, 2023 0.3600 0.4935 0.3300 0.3990 2,284,898 +0.04(+11.30%)
Nov 24, 2023 0.3612 0.4220 0.3401 0.3585 459,772 -0.00(-0.42%)
Nov 22, 2023 0.3080 0.4081 0.2960 0.3600 1,417,664 +0.05(+16.47%)
Nov 21, 2023 0.3040 0.3193 0.2820 0.3091 367,078 +0.01(+3.72%)
Nov 20, 2023 0.3370 0.3476 0.2900 0.2980 564,247 -0.04(-11.20%)
Nov 17, 2023 0.3606 0.3800 0.3260 0.3356 98,386 -0.01(-4.11%)
Nov 16, 2023 0.3825 0.3873 0.3475 0.3500 202,183 -0.03(-7.92%)
Nov 15, 2023 0.3800 0.4061 0.3700 0.3801 231,349 +0.00(+1.17%)
Nov 14, 2023 0.3629 0.4100 0.3600 0.3757 303,286 +0.02(+4.36%)
Nov 13, 2023 0.3563 0.3700 0.3505 0.3600 172,254 +0.00(+1.01%)
Nov 10, 2023 0.3700 0.3822 0.3301 0.3564 393,280 -0.01(-3.88%)
Nov 09, 2023 0.3727 0.4000 0.3611 0.3708 199,712 -0.00(-1.09%)
Nov 08, 2023 0.4700 0.4725 0.3611 0.3749 740,539 -0.11(-21.90%)
Nov 07, 2023 0.7182 0.8500 0.4501 0.4800 628,950 +0.42(+724.74%)
Oct 31, 2023 0.0582 0 -0.01(-13.13%)
Oct 30, 2023 0.0800 0.0822 0.0665 0.0670 4,293,195 -0.02(-24.80%)
Oct 27, 2023 0.0940 0.0960 0.0890 0.0891 2,063,248 -0.01(-6.99%)
Oct 26, 2023 0.0965 0.0990 0.0935 0.0958 715,939 +0.00(+2.90%)
Oct 25, 2023 0.1020 0.1020 0.0931 0.0931 551,077 -0.00(-5.00%)
Oct 24, 2023 0.0980 0.1010 0.0911 0.0980 852,782 +0.00(+0.00%)
Oct 23, 2023 0.1000 0.1020 0.0961 0.0980 1,622,603 -0.00(-0.10%)
Oct 20, 2023 0.0991 0.1008 0.0952 0.0981 1,642,349 -0.00(-2.97%)
Oct 19, 2023 0.0980 0.1039 0.0950 0.1011 3,011,912 -0.00(-4.62%)
Oct 18, 2023 0.1074 0.1122 0.1050 0.1060 4,460,219 -0.00(-1.85%)
Oct 17, 2023 0.1075 0.1111 0.1057 0.1080 2,679,505 +0.00(+0.28%)
Oct 16, 2023 0.1120 0.1120 0.1015 0.1077 10,421,331 -0.01(-10.55%)
Oct 13, 2023 0.1349 0.2070 0.1169 0.1204 89,773,448 +0.01(+8.47%)
Oct 12, 2023 0.1151 0.1200 0.1080 0.1110 2,732,868 -0.01(-7.50%)
Oct 11, 2023 0.1170 0.1300 0.1075 0.1200 9,530,739 +0.00(+3.90%)
Oct 10, 2023 0.1114 0.1200 0.1077 0.1155 3,465,924 +0.01(+4.81%)
Oct 09, 2023 0.1145 0.1145 0.1052 0.1102 2,413,548 -0.01(-9.67%)
Oct 06, 2023 0.1103 0.1249 0.1087 0.1220 16,191,849 +0.02(+17.20%)
Oct 05, 2023 0.1079 0.1230 0.1034 0.1041 3,202,553 -0.00(-3.52%)
Oct 04, 2023 0.1057 0.1162 0.1052 0.1079 2,497,880 +0.00(+0.75%)
Oct 03, 2023 0.1034 0.1390 0.0971 0.1071 15,829,886 +0.00(+3.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.